Berjaya Assets Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	18,000
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	-	2,000
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	-	6,100
Sep 7, 2026	0.29	0.29	0.29	0.29	0.29	-	47,100
Sep 4, 2026	0.29	0.29	0.29	0.29	0.29	-	16,500
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-	150,000
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	-	135,000
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	100
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	10,000
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-	51,300
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-	130,600
Aug 20, 2026	0.29	0.29	0.29	0.29	0.29	-	55,000
Aug 19, 2026	0.29	0.29	0.29	0.29	0.29	-	79,300
Aug 18, 2026	0.29	0.29	0.29	0.29	0.29	-	61,000
Aug 17, 2026	0.29	0.29	0.28	0.29	0.29	-	122,500
Aug 13, 2026	0.29	0.29	0.29	0.29	0.29	-	20,100
Aug 12, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Aug 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	30,000
Aug 10, 2026	0.29	0.30	0.29	0.30	0.30	-	184,900
Aug 7, 2026	0.30	0.30	0.29	0.30	0.30	-	75,000
Aug 6, 2026	0.29	0.30	0.29	0.30	0.30	-	98,800
Aug 4, 2026	0.29	0.30	0.29	0.30	0.30	-	10,000
Aug 3, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	22,100
Jul 31, 2026	0.28	0.30	0.28	0.29	0.29	-	30,200
Jul 29, 2026	0.28	0.29	0.28	0.29	0.29	-	9,800
Jul 27, 2026	0.28	0.29	0.28	0.29	0.29	-	16,000
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	-	9,000
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	38,800
Jul 22, 2026	0.30	0.30	0.29	0.30	0.30	-	191,300
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	18,000
Jul 17, 2026	0.30	0.30	0.30	0.30	0.30	-	50,000
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	100
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	78,200
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	22,600
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	11,600
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	32,000
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	100
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-	91,100
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	1,300
Jun 23, 2026	0.29	0.30	0.29	0.30	0.30	-	371,800
Jun 22, 2026	0.29	0.30	0.29	0.30	0.30	-	984,400
Jun 19, 2026	0.29	0.30	0.29	0.30	0.30	-	547,600
Jun 18, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	350,100
Jun 15, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	84,200
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	29,700
Jun 11, 2026	0.28	0.29	0.28	0.29	0.29	-3.39%	67,400
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	351,100
Jun 8, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	1,277,500